Ralph Lauren A

RL
🏛️ germany →
265.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 103.00 103.80 103.00 103.80 0.0M
2021-12-28 103.45 104.05 103.45 103.50 0.0M
2021-12-27 101.30 102.25 101.30 102.25 0.0M
2021-12-23 98.46 98.60 98.46 98.46 0.0M
2021-12-22 99.54 99.54 98.84 98.84 0.0M
2021-12-21 98.40 98.40 98.40 98.40 0.0M
2021-12-20 100.55 100.55 97.78 97.78 0.0M
2021-12-17 102.75 102.75 102.75 102.75 0.0M
2021-12-16 103.40 103.40 101.05 101.05 0.0M
2021-12-14 106.00 106.00 100.65 104.50 0.0M
2021-12-13 105.75 105.75 105.75 105.75 0.0M
2021-12-07 110.00 112.55 110.00 112.55 0.0M
2021-12-03 105.00 105.00 105.00 105.00 0.0M
2021-12-02 104.40 105.15 104.40 105.15 0.0M
2021-11-30 102.90 102.90 102.30 102.30 0.0M
2021-11-29 104.05 105.05 103.70 105.05 0.0M
2021-11-26 104.85 105.35 104.85 105.35 0.0M
2021-11-25 107.40 107.40 107.40 107.40 0.0M
2021-11-24 109.40 110.00 106.55 106.55 0.0M
2021-11-22 107.45 107.45 107.45 107.45 0.0M
2021-11-19 108.00 108.10 108.00 108.10 0.0M
2021-11-18 110.40 110.40 110.15 110.20 0.0M
2021-11-17 113.05 113.05 110.35 110.35 0.0M
2021-11-15 107.90 109.70 107.90 109.70 0.0M
2021-11-11 110.90 111.70 110.90 111.70 0.0M
2021-11-10 111.85 111.85 109.45 109.45 0.0M
2021-11-09 110.30 110.45 110.30 110.45 0.0M
2021-11-08 109.60 110.40 109.60 110.40 0.0M
2021-11-05 108.85 112.40 108.85 110.45 0.0M
2021-11-04 106.55 106.55 106.30 106.50 0.0M
2021-11-03 102.65 106.80 101.80 106.80 0.0M
2021-11-02 112.80 112.80 101.70 102.20 0.0M
2021-11-01 108.60 112.40 108.60 112.10 0.0M
2021-10-29 106.60 109.30 106.00 109.30 0.0M
2021-10-28 106.70 106.70 106.70 106.70 0.0M
2021-10-27 107.40 108.15 107.10 107.15 0.0M
2021-10-26 107.80 107.80 107.80 107.80 0.0M
2021-10-25 104.60 107.00 104.60 106.35 0.0M
2021-10-22 104.45 104.60 103.90 104.35 0.0M
2021-10-21 101.10 101.75 101.10 101.75 0.0M
2021-10-20 104.00 104.00 104.00 104.00 0.0M
2021-10-18 101.65 102.35 100.10 101.60 0.0M
2021-10-15 101.70 101.70 101.70 101.70 0.0M
2021-10-13 100.35 100.35 100.35 100.35 0.0M
2021-10-11 98.62 98.62 98.62 98.62 0.0M
2021-10-06 102.35 102.35 99.80 99.80 0.0M
2021-10-05 102.45 104.60 101.45 104.00 0.0M
2021-10-04 99.54 99.54 98.94 98.94 0.0M
2021-10-01 96.96 97.52 96.68 97.52 0.0M
2021-09-30 99.02 99.02 96.98 97.20 0.0M
2021-09-27 102.65 102.65 102.65 102.65 0.0M
2021-09-22 95.38 95.38 95.38 95.38 0.0M
2021-09-21 94.72 94.72 94.72 94.72 0.0M
2021-09-20 94.10 95.62 94.10 95.62 0.0M
2021-09-16 96.82 96.82 96.82 96.82 0.0M
2021-09-15 93.88 94.02 93.88 94.02 0.0M
2021-09-13 94.74 94.74 94.74 94.74 0.0M
2021-09-08 94.58 96.32 93.00 93.00 0.0M
2021-09-07 95.70 95.70 95.70 95.70 0.0M
2021-09-06 96.80 96.80 96.80 96.80 0.0M
2021-08-30 101.25 101.25 100.40 100.40 0.0M
2021-08-26 98.94 102.95 98.94 102.95 0.0M
2021-08-25 102.25 102.25 102.25 102.25 0.0M
2021-08-23 100.40 100.40 100.40 100.40 0.0M
2021-08-20 99.40 99.40 99.40 99.40 0.0M
2021-08-19 98.68 98.74 97.28 98.74 0.0M
2021-08-17 103.55 103.55 101.00 101.00 0.0M
2021-08-12 104.90 104.90 104.90 104.90 0.0M
2021-08-11 105.00 105.00 105.00 105.00 0.0M
2021-08-10 105.50 105.50 105.50 105.50 0.0M
2021-08-09 102.95 106.90 102.95 103.05 0.0M
2021-08-05 103.25 103.25 103.25 103.25 0.0M
2021-08-04 105.20 105.20 105.20 105.20 0.0M
2021-08-03 99.68 108.15 97.30 107.75 0.0M
2021-08-02 95.90 95.96 95.90 95.96 0.0M
2021-07-30 92.30 98.94 92.30 98.94 0.0M
2021-07-28 93.38 93.38 93.30 93.30 0.0M
2021-07-26 94.30 94.30 94.30 94.30 0.0M
2021-07-22 93.88 93.88 93.64 93.64 0.0M
2021-07-21 95.68 95.68 95.68 95.68 0.0M
2021-07-19 87.44 89.20 87.44 88.48 0.0M
2021-07-15 95.12 95.12 94.98 94.98 0.0M
2021-07-14 97.24 98.00 97.24 98.00 0.0M
2021-07-13 97.70 97.70 97.36 97.36 0.0M
2021-07-12 97.86 97.86 97.86 97.86 0.0M
2021-07-09 95.24 96.48 95.24 96.48 0.0M
2021-07-08 95.00 95.00 94.00 94.30 0.0M
2021-07-07 96.00 96.28 95.62 95.62 0.0M
2021-07-06 99.16 99.16 96.44 96.44 0.0M
2021-07-02 99.86 99.86 99.86 99.86 0.0M
2021-06-30 98.76 98.76 98.76 98.76 0.0M
2021-06-29 99.54 99.54 99.54 99.54 0.0M
2021-06-28 100.75 101.40 100.00 100.00 0.0M
2021-06-25 101.35 102.00 101.35 102.00 0.0M
2021-06-24 100.45 100.45 100.40 100.40 0.0M
2021-06-23 98.30 100.20 97.60 100.20 0.0M
2021-06-22 98.22 98.22 96.90 97.04 0.0M
2021-06-21 96.96 97.28 96.96 97.28 0.0M
2021-06-18 99.32 99.32 95.84 95.84 0.0M
2021-06-17 100.10 100.10 97.88 97.88 0.0M
2021-06-16 99.82 99.82 99.82 99.82 0.0M
2021-06-15 100.35 100.40 99.10 99.88 0.0M
2021-06-14 99.82 99.82 99.82 99.82 0.0M
2021-06-10 100.05 100.05 98.90 98.90 0.0M
2021-06-09 101.10 101.10 101.10 101.10 0.0M
2021-06-07 99.50 99.50 99.40 99.40 0.0M
2021-06-04 99.00 99.00 99.00 99.00 0.0M
2021-06-03 99.40 99.40 99.40 99.40 0.0M
2021-06-02 103.70 103.70 102.95 102.95 0.0M
2021-06-01 102.55 102.55 102.45 102.45 0.0M
2021-05-31 102.75 102.75 101.60 101.60 0.0M
2021-05-28 103.40 103.40 102.20 102.20 0.0M
2021-05-27 101.80 102.15 101.80 102.15 0.0M
2021-05-26 100.50 101.30 100.50 101.00 0.0M
2021-05-25 96.98 98.34 96.98 98.34 0.0M
2021-05-24 101.25 101.25 98.28 98.28 0.0M
2021-05-21 100.00 102.05 98.86 98.86 0.0M
2021-05-20 107.30 107.30 97.80 99.98 0.0M
2021-05-19 113.00 113.00 107.80 107.80 0.0M
2021-05-18 111.80 111.80 111.80 111.80 0.0M
2021-05-17 113.90 113.90 113.10 113.10 0.0M
2021-05-14 112.25 112.25 112.25 112.25 0.0M
2021-05-13 109.75 109.75 109.75 109.75 0.0M
2021-05-12 110.90 110.90 109.55 109.55 0.0M
2021-05-11 114.10 114.10 109.25 109.25 0.0M
2021-05-10 115.00 116.00 114.00 114.00 0.0M
2021-05-07 109.90 113.65 109.90 113.65 0.0M
2021-05-06 113.50 114.10 111.40 111.40 0.0M
2021-05-05 112.80 112.80 112.80 112.80 0.0M
2021-05-04 113.40 113.40 112.50 112.65 0.0M
2021-05-03 111.30 112.80 111.30 112.15 0.0M
2021-04-30 110.30 110.30 110.30 110.30 0.0M
2021-04-29 110.85 111.00 107.65 107.75 0.0M
2021-04-28 106.70 111.00 106.70 109.60 0.0M
2021-04-27 106.15 106.15 106.15 106.15 0.0M
2021-04-26 103.75 103.75 101.30 101.30 0.0M
2021-04-23 103.15 103.15 103.15 103.15 0.0M
2021-04-22 101.85 103.60 101.85 103.60 0.0M
2021-04-21 102.00 102.00 102.00 102.00 0.0M
2021-04-20 99.74 99.74 99.46 99.46 0.0M
2021-04-19 103.00 103.00 103.00 103.00 0.0M
2021-04-16 103.15 103.15 103.15 103.15 0.0M
2021-04-15 105.35 105.35 104.90 104.90 0.0M
2021-04-14 104.00 104.00 104.00 104.00 0.0M
2021-04-12 107.15 107.15 106.80 106.80 0.0M
2021-04-09 104.35 106.65 104.35 106.65 0.0M
2021-04-08 104.10 104.25 104.10 104.25 0.0M
2021-04-06 104.65 105.20 103.90 103.90 0.0M
2021-04-01 105.05 105.15 103.90 104.10 0.0M
2021-03-31 102.28 105.36 102.28 102.42 0.0M
2021-03-30 100.56 101.80 100.56 101.64 0.0M
2021-03-29 100.34 100.34 100.34 100.34 0.0M
2021-03-26 100.96 103.00 100.76 103.00 0.0M
2021-03-24 96.25 99.15 96.25 99.15 0.0M
2021-03-23 96.74 96.74 96.44 96.44 0.0M
2021-03-22 101.94 102.08 101.94 102.08 0.0M
2021-03-19 103.00 103.68 101.92 103.00 0.0M
2021-03-18 101.56 104.94 101.46 103.14 0.0M
2021-03-17 102.58 102.58 100.40 100.46 0.0M
2021-03-16 103.80 104.00 101.14 101.14 0.0M
2021-03-15 104.22 104.98 99.75 103.00 0.0M
2021-03-11 104.00 104.00 103.00 103.00 0.0M
2021-03-10 105.24 106.16 102.84 102.84 0.0M
2021-03-09 106.72 108.56 105.38 107.04 0.0M
2021-03-08 102.70 108.14 102.70 107.94 0.0M
2021-03-05 100.00 100.00 97.54 97.54 0.0M
2021-03-04 101.26 101.26 101.02 101.02 0.0M
2021-03-03 101.28 101.28 101.28 101.28 0.0M
2021-03-02 101.06 101.06 99.98 99.98 0.0M
2021-03-01 100.00 101.52 100.00 101.22 0.0M
2021-02-26 97.00 97.00 95.90 95.90 0.0M
2021-02-25 99.11 99.23 97.81 98.00 0.0M
2021-02-24 96.19 97.74 96.19 97.74 0.0M
2021-02-23 96.28 96.28 95.56 95.56 0.0M
2021-02-22 92.51 94.11 90.33 94.11 0.0M
2021-02-19 91.66 93.20 91.66 93.20 0.0M
2021-02-18 91.50 91.50 91.50 91.50 0.0M
2021-02-17 92.28 92.28 91.99 91.99 0.0M
2021-02-16 91.50 91.50 91.50 91.50 0.0M
2021-02-15 90.29 90.42 90.29 90.42 0.0M
2021-02-12 93.62 93.62 93.62 93.62 0.0M
2021-02-11 91.77 91.77 91.77 91.77 0.0M
2021-02-10 92.94 92.94 92.94 92.94 0.0M
2021-02-09 91.88 91.88 90.11 90.71 0.0M
2021-02-08 90.26 90.26 89.60 89.60 0.0M
2021-02-05 90.06 90.36 90.06 90.36 0.0M
2021-02-04 87.12 87.12 87.12 87.12 0.0M
2021-02-03 84.85 87.77 84.85 87.77 0.0M
2021-02-02 86.57 87.41 86.57 87.41 0.0M
2021-02-01 84.33 84.33 84.07 84.26 0.0M
2021-01-28 83.80 86.36 83.80 86.36 0.0M
2021-01-27 87.66 87.66 85.35 85.35 0.0M
2021-01-26 90.66 90.66 88.57 88.57 0.0M
2021-01-25 89.20 90.23 88.64 90.23 0.0M
2021-01-22 88.08 88.08 86.14 86.14 0.0M
2021-01-21 87.82 88.25 87.18 88.25 0.0M
2021-01-20 88.92 88.92 88.44 88.44 0.0M
2021-01-19 91.02 92.02 87.44 87.90 0.0M
2021-01-18 92.50 92.50 90.26 90.26 0.0M
2021-01-15 95.00 95.00 90.94 90.94 0.0M
2021-01-14 94.16 94.16 94.16 94.16 0.0M
2021-01-13 94.00 96.73 93.80 93.80 0.0M
2021-01-12 91.09 93.56 91.09 93.56 0.0M
2021-01-11 89.64 90.78 89.53 90.16 0.0M
2021-01-08 90.99 91.29 90.99 91.29 0.0M
2021-01-07 89.02 90.65 88.81 90.65 0.0M
2021-01-06 84.23 88.82 84.23 88.82 0.0M
2021-01-05 83.93 84.33 83.90 84.33 0.0M
2021-01-04 84.56 84.56 83.80 83.80 0.0M